股票概览
6.45
+1.9%
+0.12
6.35
开盘价
6.45
最高价
6.32
最低价
40,161
成交量
数据更新至: 2024-07-31
技术指标
6.30
MA5 (5日均线)
6.26
MA10 (10日均线)
6.30
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 6.35 | 6.45 | 6.32 | 6.45 | +1.9% | 40,161 | 25,728,213 |
| 2024-07-30 | 6.22 | 6.33 | 6.22 | 6.33 | +1.12% | 28,671 | 18,045,568 |
| 2024-07-29 | 6.22 | 6.29 | 6.15 | 6.26 | +0.64% | 28,512 | 17,773,681 |
| 2024-07-26 | 6.23 | 6.28 | 6.2 | 6.22 | 0% | 19,209 | 11,968,121 |
| 2024-07-25 | 6.14 | 6.26 | 6.14 | 6.22 | +0.81% | 28,405 | 17,661,587 |
| 2024-07-24 | 6.16 | 6.19 | 6.01 | 6.17 | +0.16% | 44,885 | 27,467,330 |
| 2024-07-23 | 6.18 | 6.24 | 6.16 | 6.16 | -0.65% | 26,965 | 16,698,599 |
| 2024-07-22 | 6.27 | 6.28 | 6.16 | 6.2 | -1.12% | 35,682 | 22,104,521 |
| 2024-07-19 | 6.36 | 6.38 | 6.25 | 6.27 | -1.42% | 32,453 | 20,397,465 |
| 2024-07-18 | 6.4 | 6.41 | 6.3 | 6.36 | -0.78% | 37,904 | 24,040,750 |
| 2024-07-17 | 6.42 | 6.47 | 6.4 | 6.41 | -0.47% | 28,437 | 18,286,710 |
| 2024-07-16 | 6.46 | 6.48 | 6.4 | 6.44 | -0.46% | 44,265 | 28,484,120 |
| 2024-07-15 | 6.45 | 6.52 | 6.4 | 6.47 | 0% | 44,991 | 29,095,676 |
| 2024-07-12 | 6.4 | 6.48 | 6.4 | 6.47 | +1.09% | 46,162 | 29,761,294 |
| 2024-07-11 | 6.32 | 6.42 | 6.31 | 6.4 | +2.07% | 69,761 | 44,409,079 |
| 2024-07-10 | 6.21 | 6.28 | 6.15 | 6.27 | +1.29% | 53,617 | 33,361,647 |
| 2024-07-09 | 6.15 | 6.26 | 6.05 | 6.19 | +0.65% | 49,906 | 30,761,711 |
| 2024-07-08 | 6.23 | 6.28 | 6.14 | 6.15 | -1.6% | 32,776 | 20,274,555 |
| 2024-07-05 | 6.19 | 6.32 | 6.18 | 6.25 | +0.16% | 34,360 | 21,520,131 |
| 2024-07-04 | 6.3 | 6.3 | 6.14 | 6.24 | 0% | 49,122 | 30,481,090 |
| 2024-07-03 | 6.24 | 6.3 | 6.22 | 6.24 | -0.16% | 23,866 | 14,956,093 |
| 2024-07-02 | 6.2 | 6.28 | 6.14 | 6.25 | +1.13% | 39,126 | 24,275,671 |
| 2024-07-01 | 6.12 | 6.2 | 6.1 | 6.18 | +0.98% | 33,785 | 20,799,785 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：